Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.860 1.950 1.860 1.910 132,840 +0.04(+2.14%)
May 28, 2020 1.880 1.920 1.840 1.870 56,876 +0.01(+0.54%)
May 27, 2020 1.840 1.890 1.810 1.860 126,193 +0.00(+0.00%)
May 26, 2020 1.950 1.950 1.860 1.860 196,353 -0.08(-4.12%)
May 25, 2020 1.980 2.030 1.910 1.940 109,764 -0.05(-2.51%)
May 22, 2020 1.900 1.990 1.850 1.990 3,650,712 +0.10(+5.29%)
May 21, 2020 1.920 1.920 1.880 1.890 144,169 -0.03(-1.56%)
May 20, 2020 1.860 1.990 1.860 1.920 195,314 -0.03(-1.54%)
May 19, 2020 1.950 1.990 1.940 1.950 266,863 -0.01(-0.51%)
May 15, 2020 1.960 1.960 1.960 0 +0.03(+1.55%)
May 14, 2020 1.860 2.000 1.850 1.930 248,810 +0.06(+3.21%)
May 13, 2020 1.850 1.990 1.850 1.870 360,195 +0.03(+1.63%)
May 12, 2020 1.850 1.890 1.840 1.840 268,919 +0.01(+0.55%)
May 11, 2020 1.930 1.930 1.800 1.830 188,430 -0.09(-4.69%)
May 08, 2020 1.980 2.000 1.900 1.920 378,762 -0.06(-3.03%)
May 07, 2020 1.880 1.990 1.850 1.980 213,096 +0.14(+7.61%)
May 06, 2020 1.930 1.930 1.840 1.840 266,679 -0.08(-4.17%)
May 05, 2020 1.950 1.950 1.900 1.920 256,867 +0.02(+1.05%)
May 04, 2020 1.850 1.970 1.830 1.900 882,450 +0.07(+3.83%)
May 01, 2020 1.850 1.920 1.830 1.830 475,322 -0.01(-0.54%)
Apr 30, 2020 1.860 1.880 1.810 1.840 176,742 -0.01(-0.54%)
Apr 29, 2020 1.950 1.950 1.810 1.850 304,945 -0.05(-2.63%)
Apr 28, 2020 1.960 1.960 1.880 1.900 707,960 -0.04(-2.06%)
Apr 27, 2020 1.940 2.050 1.850 1.940 246,707 +0.01(+0.52%)
Apr 24, 2020 1.930 2.000 1.830 1.930 348,445 +0.01(+0.52%)
Apr 23, 2020 1.820 1.920 1.730 1.920 2,658,606 +0.05(+2.67%)
Apr 22, 2020 1.750 1.900 1.750 1.870 453,250 +0.15(+8.72%)
Apr 21, 2020 1.750 1.800 1.700 1.720 93,410 -0.06(-3.37%)
Apr 20, 2020 1.760 1.800 1.730 1.780 162,250 +0.13(+7.88%)
Apr 17, 2020 1.770 1.780 1.650 1.650 34,350 -0.12(-6.78%)
Apr 16, 2020 1.700 1.800 1.700 1.770 104,200 +0.02(+1.14%)
Apr 15, 2020 1.850 1.850 1.740 1.750 125,621 -0.05(-2.78%)
Apr 14, 2020 1.880 1.890 1.770 1.800 266,406 +0.07(+4.05%)
Apr 13, 2020 1.660 1.750 1.610 1.730 69,350 +0.13(+8.12%)
Apr 09, 2020 1.600 1.600 1.600 0 +0.02(+1.27%)
Apr 08, 2020 1.480 1.590 1.480 1.580 87,291 +0.10(+6.76%)
Apr 07, 2020 1.420 1.510 1.410 1.480 37,880 +0.01(+0.68%)
Apr 06, 2020 1.490 1.510 1.460 1.470 26,200 +0.16(+12.21%)
Apr 03, 2020 1.400 1.420 1.310 1.310 64,808 -0.04(-2.96%)
Apr 02, 2020 1.450 1.500 1.350 1.350 125,558 +0.06(+4.65%)
Apr 01, 2020 1.250 1.400 1.250 1.290 23,650 -0.02(-1.53%)
Mar 31, 2020 1.430 1.430 1.300 1.310 41,501 -0.01(-0.76%)
Mar 30, 2020 1.550 1.550 1.300 1.320 60,929 -0.23(-14.84%)
Mar 27, 2020 1.540 1.580 1.530 1.550 15,352 -0.01(-0.64%)
Mar 26, 2020 1.600 1.730 1.550 1.560 71,567 +0.00(+0.00%)
Mar 25, 2020 1.650 1.650 1.460 1.560 55,565 +0.06(+4.00%)
Mar 24, 2020 1.410 1.550 1.410 1.500 122,040 +0.13(+9.49%)
Mar 23, 2020 1.150 1.400 1.050 1.370 70,657 +0.22(+19.13%)
Mar 20, 2020 1.270 1.310 1.120 1.150 60,173 -0.16(-12.21%)
Mar 19, 2020 1.280 1.310 1.200 1.310 58,350 +0.07(+5.65%)
Mar 18, 2020 1.330 1.400 1.190 1.240 64,650 -0.12(-8.82%)
Mar 17, 2020 1.200 1.480 1.190 1.360 172,110 +0.22(+19.30%)
Mar 16, 2020 1.200 1.200 0.9900 1.140 143,114 -0.01(-0.87%)
Mar 13, 2020 1.280 1.340 1.120 1.150 90,073 -0.13(-10.16%)
Mar 12, 2020 1.430 1.430 1.280 1.280 123,502 -0.16(-11.11%)
Mar 11, 2020 1.640 1.640 1.430 1.440 95,523 -0.20(-12.20%)
Mar 10, 2020 1.750 1.750 1.550 1.640 297,609 -0.08(-4.65%)
Mar 09, 2020 1.800 1.800 1.670 1.720 202,593 -0.14(-7.53%)
Mar 06, 2020 1.930 1.930 1.710 1.860 74,208 -0.07(-3.63%)
Mar 05, 2020 1.940 1.940 1.860 1.930 47,926 +0.05(+2.66%)
Mar 04, 2020 1.940 2.000 1.880 1.880 236,251 -0.02(-1.05%)
Mar 03, 2020 1.900 1.930 1.880 1.900 282,030 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.